Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.17 | 23.26 | 22.99 | 23.15 | 77,595 | -0.13(-0.56%) |
Sep 29, 2004 | 22.64 | 23.28 | 22.56 | 23.28 | 104,272 | +0.53(+2.35%) |
Sep 28, 2004 | 22.43 | 22.85 | 22.37 | 22.74 | 62,632 | +0.31(+1.38%) |
Sep 27, 2004 | 22.64 | 22.64 | 21.99 | 22.43 | 73,651 | -0.17(-0.76%) |
Sep 24, 2004 | 22.69 | 22.82 | 22.53 | 22.61 | 38,391 | +0.02(+0.08%) |
Sep 23, 2004 | 22.57 | 22.69 | 22.28 | 22.59 | 67,156 | +0.22(+1.00%) |
Sep 22, 2004 | 23.06 | 23.06 | 22.31 | 22.36 | 67,968 | -0.89(-3.82%) |
Sep 21, 2004 | 23.24 | 23.27 | 22.93 | 23.25 | 104,272 | +0.18(+0.78%) |
Sep 20, 2004 | 22.88 | 23.15 | 22.86 | 23.07 | 65,648 | +0.15(+0.64%) |
Sep 17, 2004 | 23.28 | 23.28 | 22.86 | 22.93 | 112,159 | -0.28(-1.19%) |
Sep 16, 2004 | 23.24 | 23.28 | 23.07 | 23.20 | 104,620 | +0.16(+0.71%) |
Sep 15, 2004 | 23.36 | 23.36 | 22.94 | 23.04 | 107,171 | -0.11(-0.48%) |
Sep 14, 2004 | 23.04 | 23.27 | 22.83 | 23.15 | 117,726 | +0.17(+0.75%) |
Sep 13, 2004 | 22.74 | 22.99 | 22.61 | 22.98 | 77,595 | +0.28(+1.22%) |
Sep 10, 2004 | 22.66 | 22.75 | 22.46 | 22.70 | 72,375 | -0.05(-0.23%) |
Sep 09, 2004 | 22.25 | 22.90 | 22.25 | 22.75 | 134,544 | +0.59(+2.68%) |
Sep 08, 2004 | 22.39 | 22.53 | 22.13 | 22.16 | 54,049 | -0.15(-0.66%) |
Sep 07, 2004 | 22.37 | 22.59 | 22.16 | 22.30 | 73,071 | -0.07(-0.31%) |
Sep 03, 2004 | 22.60 | 22.72 | 21.92 | 22.37 | 60,313 | -0.44(-1.93%) |
Sep 02, 2004 | 22.50 | 22.81 | 22.16 | 22.81 | 70,984 | +0.31(+1.38%) |
Sep 01, 2004 | 21.99 | 22.50 | 21.86 | 22.50 | 104,156 | +0.55(+2.51%) |
Aug 31, 2004 | 21.55 | 21.97 | 21.49 | 21.95 | 69,708 | +0.46(+2.13%) |
Aug 30, 2004 | 21.61 | 21.96 | 21.49 | 21.49 | 42,335 | -0.32(-1.46%) |
Aug 27, 2004 | 21.73 | 21.93 | 21.68 | 21.81 | 76,551 | -0.01(-0.04%) |
Aug 26, 2004 | 21.79 | 21.96 | 21.57 | 21.82 | 70,056 | -0.13(-0.59%) |
Aug 25, 2004 | 21.95 | 22.03 | 21.68 | 21.95 | 82,698 | -0.07(-0.31%) |
Aug 24, 2004 | 21.90 | 22.03 | 21.86 | 22.02 | 81,422 | +0.16(+0.75%) |
Aug 23, 2004 | 21.95 | 21.99 | 21.71 | 21.86 | 75,275 | -0.04(-0.20%) |
Aug 20, 2004 | 21.72 | 22.04 | 21.72 | 21.90 | 99,052 | +0.22(+0.99%) |
Aug 19, 2004 | 21.94 | 22.04 | 21.66 | 21.68 | 81,770 | -0.34(-1.57%) |
Aug 18, 2004 | 21.77 | 22.08 | 21.72 | 22.03 | 77,363 | +0.13(+0.59%) |
Aug 17, 2004 | 22.11 | 22.11 | 21.78 | 21.90 | 77,711 | -0.24(-1.09%) |
Aug 16, 2004 | 21.60 | 22.21 | 21.60 | 22.14 | 79,451 | +0.59(+2.72%) |
Aug 13, 2004 | 21.38 | 21.80 | 21.36 | 21.55 | 86,526 | +0.22(+1.05%) |
Aug 12, 2004 | 21.77 | 21.80 | 21.33 | 21.33 | 70,288 | -0.66(-2.98%) |
Aug 11, 2004 | 21.54 | 22.11 | 21.30 | 21.99 | 148,927 | +0.45(+2.08%) |
Aug 10, 2004 | 21.68 | 21.73 | 21.49 | 21.54 | 134,080 | +0.07(+0.32%) |
Aug 09, 2004 | 21.32 | 21.70 | 21.32 | 21.47 | 109,259 | +0.23(+1.10%) |
Aug 06, 2004 | 21.68 | 21.86 | 21.24 | 21.24 | 137,096 | -0.45(-2.07%) |
Aug 05, 2004 | 21.83 | 21.86 | 21.54 | 21.68 | 188,130 | -0.11(-0.51%) |
Aug 04, 2004 | 22.42 | 22.42 | 21.80 | 21.80 | 191,378 | +0.22(+1.04%) |
Aug 03, 2004 | 22.09 | 22.33 | 21.34 | 21.57 | 133,964 | -0.59(-2.65%) |
Aug 02, 2004 | 21.70 | 22.25 | 21.54 | 22.16 | 82,582 | +0.34(+1.58%) |
Jul 30, 2004 | 22.03 | 22.11 | 21.65 | 21.81 | 70,752 | -0.17(-0.78%) |
Jul 29, 2004 | 21.55 | 21.99 | 21.42 | 21.99 | 77,595 | +0.58(+2.70%) |
Jul 28, 2004 | 21.81 | 21.81 | 21.13 | 21.41 | 70,288 | -0.41(-1.86%) |
Jul 27, 2004 | 21.48 | 21.81 | 21.43 | 21.81 | 107,751 | +0.55(+2.60%) |
Jul 26, 2004 | 21.73 | 21.73 | 21.22 | 21.26 | 75,391 | -0.25(-1.16%) |
Jul 23, 2004 | 21.86 | 21.93 | 21.50 | 21.51 | 92,325 | -0.15(-0.68%) |
Jul 22, 2004 | 21.38 | 22.05 | 21.19 | 21.66 | 157,510 | +0.15(+0.68%) |
Jul 21, 2004 | 22.57 | 22.74 | 21.51 | 21.51 | 98,820 | -1.02(-4.52%) |
Jul 20, 2004 | 22.11 | 22.59 | 21.99 | 22.53 | 154,610 | +0.52(+2.35%) |
Jul 19, 2004 | 22.27 | 22.46 | 22.01 | 22.01 | 169,804 | -0.05(-0.23%) |
Jul 16, 2004 | 22.42 | 22.68 | 21.89 | 22.06 | 98,472 | -0.31(-1.39%) |
Jul 15, 2004 | 22.03 | 22.42 | 21.86 | 22.37 | 137,328 | +0.56(+2.57%) |
Jul 14, 2004 | 22.07 | 22.21 | 21.78 | 21.81 | 87,686 | -0.41(-1.86%) |
Jul 13, 2004 | 22.08 | 22.49 | 22.03 | 22.23 | 85,482 | +0.36(+1.66%) |
Jul 12, 2004 | 22.37 | 22.37 | 21.82 | 21.86 | 63,792 | -0.48(-2.16%) |
Jul 09, 2004 | 21.86 | 22.42 | 21.86 | 22.35 | 84,902 | +0.64(+2.94%) |
Jul 08, 2004 | 22.59 | 22.59 | 21.66 | 21.71 | 120,162 | -1.07(-4.69%) |
Jul 07, 2004 | 22.55 | 22.99 | 22.55 | 22.78 | 64,836 | +0.18(+0.80%) |
Jul 06, 2004 | 22.93 | 23.21 | 22.50 | 22.60 | 119,118 | -0.36(-1.58%) |
Jul 02, 2004 | 23.20 | 23.26 | 22.90 | 22.96 | 73,999 | -0.19(-0.82%) |